Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	13.03	13.11	12.83	12.84	111,773,536	-0.09(-0.72%)
Feb 27, 2007	13.15	13.33	12.86	12.93	93,780,688	-0.36(-2.71%)
Feb 26, 2007	13.23	13.34	13.18	13.29	62,779,828	+0.11(+0.86%)
Feb 23, 2007	13.33	13.34	13.15	13.18	73,934,232	-0.13(-0.97%)
Feb 22, 2007	13.42	13.42	13.28	13.31	70,455,776	-0.10(-0.77%)
Feb 21, 2007	13.48	13.53	13.40	13.41	52,565,940	-0.12(-0.91%)
Feb 20, 2007	13.47	13.56	13.43	13.54	50,837,304	+0.01(+0.04%)
Feb 16, 2007	13.59	13.63	13.46	13.53	59,504,968	-0.12(-0.87%)
Feb 15, 2007	13.68	13.68	13.56	13.65	57,273,136	-0.03(-0.19%)
Feb 14, 2007	13.54	13.73	13.53	13.68	57,376,208	+0.10(+0.72%)
Feb 13, 2007	13.49	13.59	13.49	13.58	46,537,616	+0.09(+0.65%)
Feb 12, 2007	13.59	13.62	13.45	13.49	42,588,132	-0.08(-0.61%)
Feb 09, 2007	13.59	13.66	13.55	13.57	46,567,220	-0.03(-0.23%)
Feb 08, 2007	13.56	13.64	13.55	13.60	41,501,236	-0.04(-0.30%)
Feb 07, 2007	13.67	13.73	13.54	13.64	52,281,396	-0.16(-1.16%)
Feb 06, 2007	13.77	13.86	13.75	13.80	46,567,804	-0.03(-0.19%)
Feb 05, 2007	13.75	13.89	13.72	13.83	74,749,376	+0.04(+0.30%)
Feb 02, 2007	13.72	13.82	13.69	13.79	68,661,640	+0.09(+0.68%)
Feb 01, 2007	13.58	13.73	13.54	13.70	59,697,384	+0.20(+1.45%)
Jan 31, 2007	13.38	13.54	13.38	13.50	67,409,384	+0.07(+0.54%)
Jan 30, 2007	13.39	13.46	13.38	13.43	51,312,124	+0.02(+0.15%)
Jan 29, 2007	13.50	13.58	13.38	13.41	65,734,004	-0.12(-0.88%)
Jan 26, 2007	13.55	13.56	13.38	13.53	64,266,880	-0.04(-0.27%)
Jan 25, 2007	13.80	13.84	13.53	13.56	68,179,824	-0.24(-1.72%)
Jan 24, 2007	13.55	13.81	13.52	13.80	73,735,016	+0.23(+1.71%)
Jan 23, 2007	13.70	13.72	13.39	13.57	99,851,128	-0.30(-2.15%)
Jan 22, 2007	14.01	14.05	13.72	13.87	93,230,848	-0.14(-0.99%)
Jan 19, 2007	14.01	14.10	13.95	14.01	65,627,688	+0.03(+0.18%)
Jan 18, 2007	13.81	14.03	13.81	13.98	74,982,800	+0.14(+1.04%)
Jan 17, 2007	13.74	13.90	13.72	13.84	70,766,168	+0.06(+0.45%)
Jan 16, 2007	13.71	13.80	13.64	13.77	60,609,320	+0.07(+0.49%)
Jan 12, 2007	13.57	13.79	13.57	13.71	57,918,992	+0.09(+0.68%)
Jan 11, 2007	13.26	13.64	13.26	13.61	72,384,600	+0.13(+0.99%)
Jan 10, 2007	13.43	13.51	13.38	13.48	67,123,480	+0.02(+0.12%)
Jan 09, 2007	13.50	13.55	13.40	13.46	60,843,328	+0.01(+0.04%)
Jan 08, 2007	13.53	13.59	13.32	13.46	84,009,064	-0.07(-0.53%)
Jan 05, 2007	13.66	13.70	13.46	13.53	60,938,564	-0.04(-0.30%)
Jan 04, 2007	13.57	13.67	13.53	13.57	62,673,616	+0.05(+0.34%)
Jan 03, 2007	13.45	13.59	13.37	13.53	78,997,688	+0.20(+1.51%)
Dec 29, 2006	13.42	13.46	13.28	13.33	53,942,784	-0.09(-0.65%)
Dec 28, 2006	13.39	13.48	13.30	13.41	46,673,732	-0.04(-0.31%)
Dec 27, 2006	13.35	13.50	13.28	13.45	47,971,860	+0.11(+0.85%)
Dec 26, 2006	13.27	13.37	13.27	13.34	34,643,836	-0.02(-0.15%)
Dec 22, 2006	13.38	13.44	13.33	13.36	39,676,976	-0.05(-0.38%)
Dec 21, 2006	13.50	13.55	13.38	13.41	65,447,128	-0.07(-0.53%)
Dec 20, 2006	13.46	13.66	13.44	13.49	86,523,496	+0.01(+0.04%)
Dec 19, 2006	13.30	13.50	13.25	13.48	94,643,840	+0.19(+1.43%)
Dec 18, 2006	13.20	13.35	13.16	13.29	74,417,408	+0.10(+0.74%)
Dec 15, 2006	13.15	13.27	13.14	13.19	96,924,848	+0.04(+0.31%)
Dec 14, 2006	13.11	13.21	13.07	13.15	71,743,216	+0.09(+0.67%)
Dec 13, 2006	12.98	13.09	12.96	13.06	78,633,072	+0.11(+0.87%)
Dec 12, 2006	12.89	12.98	12.84	12.95	82,223,864	+0.01(+0.08%)
Dec 11, 2006	13.00	13.17	12.84	12.94	109,068,824	-0.01(-0.08%)
Dec 08, 2006	12.80	12.96	12.76	12.95	84,949,376	+0.16(+1.25%)
Dec 07, 2006	12.85	12.85	12.72	12.79	98,904,008	+0.03(+0.24%)
Dec 06, 2006	12.81	12.86	12.68	12.76	95,672,784	-0.01(-0.08%)
Dec 05, 2006	12.86	12.93	12.65	12.77	230,487,856	-0.04(-0.32%)
Dec 04, 2006	12.17	14.30	12.09	12.81	562,124,352	-1.52(-10.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.